致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 34.60 | 35.42 | 0.02 | 0.06% | 34.34 | 36.48 | 284391 | 100324 | 7.04% |
| 2024-11-20 | 34.55 | 35.40 | 1.64 | 4.86% | 34.14 | 35.76 | 322072 | 113465 | 7.97% |
| 2024-11-19 | 32.50 | 33.76 | 1.16 | 3.56% | 31.77 | 33.93 | 243698 | 79884 | 6.03% |
| 2024-11-18 | 34.30 | 32.60 | -1.40 | -4.12% | 32.01 | 34.89 | 287161 | 95788 | 7.11% |
| 2024-11-15 | 35.06 | 34.00 | -1.67 | -4.68% | 33.97 | 36.36 | 267387 | 94090 | 6.62% |
| 2024-11-14 | 38.72 | 35.67 | -2.46 | -6.45% | 35.58 | 38.98 | 329450 | 122021 | 8.15% |
| 2024-11-13 | 37.61 | 38.13 | 0.44 | 1.17% | 36.58 | 38.95 | 354456 | 134013 | 8.77% |
| 2024-11-12 | 39.05 | 37.69 | -0.74 | -1.93% | 37.00 | 39.97 | 434373 | 166780 | 10.75% |
| 2024-11-11 | 35.21 | 38.43 | 1.77 | 4.83% | 35.21 | 38.56 | 461422 | 172343 | 11.42% |
| 2024-11-08 | 37.50 | 36.66 | -0.14 | -0.38% | 36.41 | 39.89 | 543342 | 206473 | 13.44% |
| 2024-11-07 | 35.88 | 36.80 | 2.06 | 5.93% | 35.51 | 37.58 | 547986 | 199203 | 13.56% |
| 2024-11-06 | 37.02 | 34.74 | -0.87 | -2.44% | 34.43 | 38.22 | 621952 | 228405 | 15.39% |
| 2024-11-05 | 34.02 | 35.61 | 1.40 | 4.09% | 33.90 | 35.90 | 441964 | 155225 | 10.94% |
| 2024-11-04 | 32.96 | 34.21 | 0.69 | 2.06% | 32.65 | 34.99 | 329487 | 112766 | 8.15% |
| 2024-11-01 | 33.16 | 33.52 | -0.25 | -0.74% | 32.46 | 35.48 | 427273 | 145873 | 10.57% |
| 2024-10-31 | 31.81 | 33.77 | 2.10 | 6.63% | 31.81 | 34.36 | 426377 | 141199 | 10.55% |
| 2024-10-30 | 32.30 | 31.67 | -0.55 | -1.71% | 31.30 | 32.58 | 232284 | 74099 | 5.75% |
| 2024-10-29 | 33.65 | 32.22 | -1.35 | -4.02% | 32.15 | 34.16 | 321540 | 105623 | 7.96% |
| 2024-10-28 | 33.95 | 33.57 | -0.05 | -0.15% | 33.02 | 34.20 | 288268 | 96631 | 7.13% |
| 2024-10-25 | 33.62 | 33.62 | 0.62 | 1.88% | 33.39 | 35.28 | 407814 | 139989 | 10.09% |
| 2024-10-24 | 35.00 | 33.00 | -3.21 | -8.86% | 33.00 | 35.80 | 483662 | 164689 | 11.97% |
| 2024-10-23 | 33.69 | 36.21 | 2.50 | 7.42% | 32.85 | 38.32 | 784582 | 281102 | 19.41% |
| 2024-10-22 | 32.39 | 33.71 | 0.90 | 2.74% | 32.10 | 35.25 | 531672 | 180886 | 13.15% |
| 2024-10-21 | 32.84 | 32.81 | 0.59 | 1.83% | 32.38 | 33.83 | 474665 | 156658 | 11.74% |
| 2024-10-18 | 29.98 | 32.22 | 1.74 | 5.71% | 29.98 | 33.25 | 439664 | 139039 | 10.88% |
| 2024-10-17 | 30.58 | 30.48 | 0.31 | 1.03% | 30.37 | 31.64 | 304261 | 94518 | 7.53% |
| 2024-10-16 | 30.90 | 30.17 | -1.75 | -5.48% | 30.00 | 31.33 | 337153 | 103208 | 8.34% |
| 2024-10-15 | 30.40 | 31.92 | 1.07 | 3.47% | 29.96 | 33.84 | 525632 | 168260 | 13.01% |
| 2024-10-14 | 29.50 | 30.85 | 1.47 | 5.00% | 29.21 | 30.85 | 334657 | 100666 | 8.28% |
| 2024-10-11 | 30.83 | 29.38 | -2.50 | -7.84% | 28.89 | 31.50 | 429979 | 128379 | 10.64% |
| 2024-10-10 | 32.71 | 31.88 | -0.80 | -2.45% | 31.85 | 34.27 | 419957 | 139266 | 10.39% |
| 2024-10-09 | 35.29 | 32.68 | -5.53 | -14.47% | 32.31 | 37.00 | 652556 | 228164 | 16.15% |
| 2024-10-08 | 38.16 | 38.21 | 6.37 | 20.01% | 33.33 | 38.21 | 863006 | 313875 | 21.35% |
| 2024-09-30 | 29.38 | 31.84 | 4.82 | 17.84% | 27.58 | 32.00 | 834562 | 246453 | 20.65% |
| 2024-09-27 | 24.10 | 27.02 | 3.25 | 13.67% | 24.08 | 27.56 | 707704 | 183096 | 17.51% |
| 2024-09-26 | 23.35 | 23.77 | 0.32 | 1.36% | 22.76 | 23.77 | 365519 | 85154 | 9.04% |
| 2024-09-25 | 23.12 | 23.45 | 0.09 | 0.39% | 23.04 | 24.34 | 537300 | 127529 | 13.29% |
| 2024-09-24 | 22.83 | 23.36 | 0.39 | 1.70% | 21.78 | 23.40 | 566939 | 128699 | 14.03% |
| 2024-09-23 | 22.15 | 22.97 | 0.74 | 3.33% | 22.14 | 23.26 | 438431 | 100293 | 10.85% |
| 2024-09-20 | 22.64 | 22.23 | -0.36 | -1.59% | 22.03 | 22.98 | 277683 | 62127 | 6.87% |
| 2024-09-19 | 22.55 | 22.59 | 0.14 | 0.62% | 21.91 | 22.88 | 316347 | 71171 | 7.83% |
| 2024-09-18 | 22.36 | 22.45 | 0.20 | 0.90% | 22.03 | 22.55 | 247009 | 55144 | 6.11% |
| 2024-09-13 | 23.55 | 22.25 | -1.32 | -5.60% | 22.23 | 23.65 | 431328 | 97647 | 10.67% |
| 2024-09-12 | 23.53 | 23.57 | -0.73 | -3.00% | 23.53 | 24.80 | 448499 | 107852 | 11.10% |
| 2024-09-11 | 23.72 | 24.30 | 0.68 | 2.88% | 23.70 | 24.98 | 630732 | 154650 | 15.61% |
| 2024-09-10 | 24.05 | 23.62 | -0.62 | -2.56% | 23.20 | 24.62 | 437126 | 103484 | 10.82% |
| 2024-09-09 | 24.22 | 24.24 | -0.61 | -2.45% | 24.12 | 25.49 | 480056 | 118550 | 11.88% |
| 2024-09-06 | 24.88 | 24.85 | -0.10 | -0.40% | 24.50 | 25.55 | 552009 | 137810 | 13.66% |
| 2024-09-05 | 26.05 | 24.95 | -2.86 | -10.28% | 24.93 | 26.89 | 843999 | 217127 | 20.88% |
| 2024-09-04 | 27.74 | 27.81 | -0.28 | -1.00% | 26.00 | 30.40 | 1087703 | 311004 | 26.91% |
| 2024-09-03 | 26.30 | 28.09 | 0.96 | 3.54% | 25.42 | 29.50 | 917592 | 252812 | 22.70% |
| 2024-09-02 | 26.48 | 27.13 | -0.04 | -0.15% | 26.41 | 28.95 | 866131 | 240459 | 21.43% |
| 2024-08-30 | 26.83 | 27.17 | -0.02 | -0.07% | 26.43 | 28.50 | 1031005 | 283602 | 25.51% |
| 2024-08-29 | 23.33 | 27.19 | 4.53 | 19.99% | 23.33 | 27.19 | 1069727 | 278978 | 26.47% |
| 2024-08-28 | 24.05 | 22.66 | -2.15 | -8.67% | 22.62 | 25.59 | 689800 | 162054 | 17.07% |
| 2024-08-27 | 25.32 | 24.81 | -2.09 | -7.77% | 24.76 | 26.58 | 721735 | 183548 | 17.86% |
| 2024-08-26 | 23.36 | 26.90 | 4.34 | 19.24% | 23.36 | 27.07 | 930026 | 241782 | 23.01% |
| 2024-08-23 | 24.00 | 22.56 | -1.07 | -4.53% | 21.73 | 24.00 | 758307 | 171453 | 18.76% |
| 2024-08-22 | 21.98 | 23.63 | 3.94 | 20.01% | 21.61 | 23.63 | 641436 | 146521 | 15.87% |
| 2024-08-21 | 16.33 | 19.69 | 3.28 | 19.99% | 16.33 | 19.69 | 320920 | 60089 | 7.94% |
| 2024-08-20 | 16.75 | 16.41 | -0.31 | -1.85% | 16.36 | 16.95 | 59173 | 9830 | 1.46% |
| 2024-08-19 | 16.90 | 16.72 | -0.19 | -1.12% | 16.70 | 17.02 | 51284 | 8621 | 1.27% |
| 2024-08-16 | 17.39 | 16.91 | -0.41 | -2.37% | 16.90 | 17.44 | 71120 | 12143 | 1.76% |
| 2024-08-15 | 17.10 | 17.32 | 0.17 | 0.99% | 16.91 | 17.52 | 71015 | 12260 | 1.76% |
| 2024-08-14 | 17.40 | 17.15 | -0.34 | -1.94% | 17.12 | 17.67 | 50582 | 8731 | 1.25% |
| 2024-08-13 | 17.18 | 17.49 | 0.28 | 1.63% | 17.01 | 17.79 | 74023 | 12860 | 1.83% |